| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 52.00 | 52.00 | -0.66 | -1.25% | 50.90 | 55.67 | 183517 | 97402.36 | 7.55% |
| 2025-12-11 | 50.90 | 52.66 | 2.16 | 4.28% | 50.49 | 53.86 | 160816 | 83813.58 | 6.62% |
| 2025-12-10 | 51.00 | 50.50 | -1.11 | -2.15% | 49.64 | 51.88 | 113328 | 57546.82 | 4.66% |
| 2025-12-09 | 49.80 | 51.61 | 1.84 | 3.70% | 48.87 | 53.88 | 208552 | 105549.89 | 8.58% |
| 2025-12-08 | 48.61 | 49.77 | 2.60 | 5.51% | 48.58 | 51.64 | 260318 | 130867.62 | 10.71% |
| 2025-12-05 | 42.46 | 47.17 | 4.29 | 10.00% | 42.16 | 47.17 | 135014 | 62346.85 | 5.56% |
| 2025-12-04 | 39.26 | 42.88 | 1.05 | 2.51% | 39.26 | 43.67 | 152529 | 64043.18 | 6.28% |
| 2025-12-03 | 45.00 | 41.83 | -4.15 | -9.03% | 41.38 | 46.29 | 178387 | 77783.16 | 7.34% |
| 2025-12-02 | 45.60 | 45.98 | -1.45 | -3.06% | 43.99 | 47.88 | 140759 | 64830.57 | 5.79% |
| 2025-12-01 | 47.00 | 47.43 | -0.87 | -1.80% | 45.33 | 49.15 | 170400 | 80696.12 | 7.01% |
| 2025-11-28 | 46.68 | 48.30 | 2.75 | 6.04% | 46.68 | 49.68 | 246881 | 118566.40 | 10.16% |
| 2025-11-27 | 44.00 | 45.55 | -1.32 | -2.82% | 42.70 | 48.98 | 202443 | 90630.58 | 8.33% |
| 2025-11-26 | 48.96 | 46.87 | -2.11 | -4.31% | 44.08 | 50.75 | 253887 | 118108.16 | 10.45% |
| 2025-11-25 | 48.61 | 48.98 | 1.14 | 2.38% | 46.11 | 52.62 | 269637 | 133654.62 | 11.10% |
| 2025-11-24 | 45.01 | 47.84 | 4.35 | 10.00% | 43.45 | 47.84 | 125755 | 57893.49 | 5.17% |
| 2025-11-21 | 42.00 | 43.49 | 0.62 | 1.45% | 41.31 | 46.30 | 187089 | 82869.86 | 7.70% |
| 2025-11-20 | 40.00 | 42.87 | 2.93 | 7.34% | 38.42 | 43.93 | 176319 | 75212.73 | 7.26% |
| 2025-11-19 | 41.50 | 39.94 | -2.47 | -5.82% | 39.59 | 42.40 | 83594 | 33985.85 | 3.44% |
| 2025-11-18 | 40.50 | 42.41 | 1.21 | 2.94% | 38.01 | 44.20 | 136565 | 55640.80 | 5.62% |
| 2025-11-17 | 38.27 | 41.20 | 2.31 | 5.94% | 38.21 | 42.60 | 121341 | 48922.17 | 4.99% |
| 2025-11-14 | 40.51 | 38.89 | -3.29 | -7.80% | 38.58 | 40.88 | 115614 | 45523.55 | 4.76% |
| 2025-11-13 | 41.60 | 42.18 | 0.03 | 0.07% | 40.03 | 45.35 | 194665 | 83855.75 | 8.01% |
| 2025-11-12 | 37.00 | 42.15 | 3.83 | 9.99% | 36.77 | 42.15 | 195307 | 77151.96 | 8.04% |
| 2025-11-11 | 35.14 | 38.32 | 1.97 | 5.42% | 34.82 | 39.98 | 175964 | 65755.84 | 7.24% |
| 2025-11-10 | 39.95 | 36.35 | 0.03 | 0.08% | 36.33 | 39.95 | 211737 | 82315.59 | 8.71% |
| 2025-11-07 | 32.65 | 36.32 | 3.30 | 9.99% | 32.13 | 36.32 | 148929 | 51162.80 | 6.13% |
| 2025-11-06 | 31.72 | 33.02 | 1.30 | 4.10% | 31.10 | 33.20 | 121533 | 39313.62 | 5.00% |
| 2025-11-05 | 32.15 | 31.72 | -0.42 | -1.31% | 31.61 | 32.87 | 72740 | 23214.02 | 2.99% |
| 2025-11-04 | 33.32 | 32.14 | -1.04 | -3.13% | 31.84 | 34.50 | 91585 | 30001.18 | 3.77% |
| 2025-11-03 | 30.43 | 33.18 | 3.02 | 10.01% | 30.43 | 33.18 | 79650 | 25527.24 | 3.28% |
| 2025-10-31 | 29.86 | 30.16 | 0.30 | 1.00% | 29.29 | 32.00 | 86092 | 26603.04 | 3.54% |
| 2025-10-30 | 30.28 | 29.86 | -0.64 | -2.10% | 29.70 | 30.60 | 47975 | 14396.12 | 1.97% |
| 2025-10-29 | 32.13 | 30.50 | -0.92 | -2.93% | 30.50 | 32.13 | 54526 | 16790.92 | 2.24% |
| 2025-10-28 | 31.08 | 31.42 | 0.18 | 0.58% | 30.53 | 33.30 | 121183 | 38616.05 | 4.99% |
| 2025-10-27 | 31.74 | 31.24 | 0.49 | 1.59% | 30.10 | 31.85 | 124415 | 38722.06 | 5.12% |
| 2025-10-24 | 28.79 | 30.75 | 2.80 | 10.02% | 28.11 | 30.75 | 36503 | 11008.29 | 1.50% |
| 2025-10-23 | 27.50 | 27.95 | -0.06 | -0.21% | 27.33 | 28.23 | 45544 | 12638.89 | 1.87% |
| 2025-10-22 | 29.90 | 28.01 | -1.90 | -6.35% | 27.01 | 30.21 | 94656 | 26419.33 | 3.90% |
| 2025-10-21 | 30.26 | 29.91 | -0.37 | -1.22% | 29.50 | 30.99 | 47889 | 14332.68 | 1.97% |
| 2025-10-20 | 30.70 | 30.28 | -0.28 | -0.92% | 29.91 | 31.84 | 50008 | 15307.01 | 2.06% |
| 2025-10-17 | 30.89 | 30.56 | -0.37 | -1.20% | 30.12 | 30.89 | 63987 | 19514.30 | 2.63% |
| 2025-10-16 | 31.21 | 30.93 | -0.59 | -1.87% | 30.80 | 32.20 | 79095 | 24759.44 | 3.25% |
| 2025-10-15 | 31.21 | 31.52 | 0.29 | 0.93% | 30.64 | 31.99 | 129086 | 40557.19 | 5.31% |
| 2025-10-14 | 30.70 | 31.23 | 1.91 | 6.51% | 29.47 | 32.01 | 227870 | 70711.28 | 9.38% |
| 2025-10-13 | 26.58 | 29.32 | 2.67 | 10.02% | 26.58 | 29.32 | 126194 | 36080.16 | 5.19% |
| 2025-10-10 | 24.82 | 26.65 | 1.73 | 6.94% | 24.60 | 27.38 | 126451 | 33525.23 | 5.20% |
| 2025-10-09 | 25.10 | 24.92 | -0.18 | -0.72% | 24.73 | 25.40 | 26263 | 6561.79 | 1.08% |
| 2025-09-30 | 25.30 | 25.10 | -0.13 | -0.52% | 25.10 | 25.59 | 21259 | 5369.42 | 0.87% |
| 2025-09-29 | 25.88 | 25.23 | -0.51 | -1.98% | 24.89 | 25.92 | 33644 | 8467.05 | 1.38% |
| 2025-09-26 | 25.18 | 25.74 | 0.37 | 1.46% | 25.18 | 26.48 | 57696 | 14985.73 | 2.37% |
| 2025-09-25 | 25.39 | 25.37 | 0.08 | 0.32% | 25.02 | 25.98 | 42646 | 10863.74 | 1.75% |
| 2025-09-24 | 24.70 | 25.29 | 0.37 | 1.48% | 24.67 | 25.52 | 20963 | 5280.99 | 0.86% |
| 2025-09-23 | 25.28 | 24.92 | -0.40 | -1.58% | 24.45 | 25.48 | 26604 | 6601.53 | 1.09% |
| 2025-09-22 | 25.25 | 25.32 | 0.06 | 0.24% | 24.83 | 25.45 | 22617 | 5686.07 | 0.93% |
| 2025-09-19 | 25.05 | 25.26 | 0.10 | 0.40% | 25.05 | 25.67 | 19512 | 4939.96 | 0.80% |
| 2025-09-18 | 25.74 | 25.16 | -0.58 | -2.25% | 24.92 | 26.06 | 45455 | 11554.21 | 1.87% |
| 2025-09-17 | 25.99 | 25.74 | -0.34 | -1.30% | 25.66 | 26.08 | 23505 | 6070.11 | 0.97% |
| 2025-09-16 | 25.88 | 26.08 | 0.15 | 0.58% | 25.56 | 26.09 | 27853 | 7208.32 | 1.15% |
| 2025-09-15 | 25.60 | 25.93 | 0.24 | 0.93% | 25.43 | 26.07 | 25632 | 6599.49 | 1.05% |
| 2025-09-12 | 25.97 | 25.69 | -0.26 | -1.00% | 25.65 | 25.98 | 24324 | 6270.67 | 1.00% |
| 2025-09-11 | 25.58 | 25.95 | 0.26 | 1.01% | 25.33 | 26.09 | 30944 | 7978.96 | 1.27% |
| 2025-09-10 | 25.49 | 25.69 | 0.20 | 0.78% | 25.18 | 25.80 | 29979 | 7658.03 | 1.23% |
| 2025-09-09 | 26.11 | 25.49 | -0.66 | -2.52% | 25.41 | 26.11 | 31147 | 8005.42 | 1.28% |
| 2025-09-08 | 26.00 | 26.15 | -0.13 | -0.49% | 25.70 | 26.80 | 57577 | 15067.02 | 2.37% |
| 2025-09-05 | 24.46 | 26.28 | 1.87 | 7.66% | 24.45 | 26.36 | 88356 | 22742.20 | 3.64% |
| 2025-09-04 | 24.88 | 24.41 | -0.47 | -1.89% | 24.10 | 25.00 | 34240 | 8427.86 | 1.41% |
| 2025-09-03 | 25.26 | 24.88 | -0.25 | -0.99% | 24.70 | 25.51 | 41820 | 10488.80 | 1.72% |
| 2025-09-02 | 25.69 | 25.13 | -0.55 | -2.14% | 24.95 | 25.77 | 43422 | 10926.95 | 1.79% |
| 2025-09-01 | 25.78 | 25.68 | -0.11 | -0.43% | 25.54 | 25.90 | 44883 | 11540.55 | 1.85% |
| 2025-08-29 | 26.26 | 25.79 | -0.76 | -2.86% | 25.77 | 26.45 | 46279 | 12037.75 | 1.90% |
| 2025-08-28 | 26.15 | 26.55 | 0.35 | 1.34% | 25.67 | 26.83 | 59016 | 15506.83 | 2.43% |
| 2025-08-27 | 27.00 | 26.20 | -0.93 | -3.43% | 25.90 | 27.12 | 84326 | 22462.27 | 3.47% |
| 2025-08-26 | 27.60 | 27.13 | -0.74 | -2.66% | 27.00 | 27.60 | 75883 | 20669.92 | 3.12% |
| 2025-08-25 | 26.82 | 27.87 | 1.09 | 4.07% | 26.71 | 28.06 | 134932 | 37052.37 | 5.55% |
| 2025-08-22 | 26.61 | 26.78 | 0.13 | 0.49% | 26.41 | 26.98 | 62647 | 16759.66 | 2.58% |
| 2025-08-21 | 26.50 | 26.65 | -0.18 | -0.67% | 26.50 | 27.28 | 75344 | 20229.05 | 3.10% |
| 2025-08-20 | 27.37 | 26.83 | -0.32 | -1.18% | 26.26 | 27.67 | 123732 | 33325.04 | 5.09% |
| 2025-08-19 | 27.40 | 27.15 | -0.60 | -2.16% | 27.05 | 27.75 | 123700 | 33659.46 | 5.09% |
| 2025-08-18 | 28.40 | 27.75 | -0.56 | -1.98% | 26.72 | 28.49 | 236016 | 64806.34 | 9.71% |
| 2025-08-15 | 30.31 | 28.31 | -2.00 | -6.60% | 27.83 | 30.47 | 320266 | 92079.59 | 13.18% |
上海港湾(605598)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
